Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes & Noble Education Inc C (NY: BNED )

0.2188 +0.0028 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.890 6.890 6.890 0 +0.15(+2.23%)
Mar 28, 2018 6.610 6.870 6.590 6.740 157,302 +0.11(+1.66%)
Mar 27, 2018 6.640 6.790 6.600 6.630 288,870 +0.01(+0.15%)
Mar 26, 2018 6.490 6.650 6.360 6.620 341,721 +0.18(+2.80%)
Mar 23, 2018 6.660 6.660 6.440 6.440 239,692 -0.20(-3.01%)
Mar 22, 2018 6.740 6.780 6.590 6.640 227,538 -0.14(-2.06%)
Mar 21, 2018 6.790 6.990 6.770 6.780 187,135 -0.03(-0.44%)
Mar 20, 2018 6.850 6.890 6.670 6.810 284,848 -0.03(-0.44%)
Mar 19, 2018 6.830 6.910 6.740 6.840 592,813 -0.02(-0.29%)
Mar 16, 2018 6.670 6.890 6.560 6.860 1,005,217 +0.21(+3.16%)
Mar 15, 2018 6.730 6.850 6.600 6.650 277,099 -0.04(-0.60%)
Mar 14, 2018 6.900 6.970 6.660 6.690 325,269 -0.17(-2.48%)
Mar 13, 2018 6.870 7.120 6.760 6.860 395,190 +0.03(+0.44%)
Mar 12, 2018 6.560 6.920 6.550 6.830 400,879 +0.28(+4.27%)
Mar 09, 2018 6.770 6.790 6.530 6.550 331,151 -0.15(-2.24%)
Mar 08, 2018 7.270 7.270 6.700 6.700 456,050 -0.55(-7.59%)
Mar 07, 2018 7.290 7.250 395,249 +0.09(+1.26%)
Mar 06, 2018 7.210 7.270 6.970 7.160 526,941 -0.04(-0.56%)
Mar 05, 2018 7.120 7.430 7.100 7.200 825,638 +0.09(+1.27%)
Mar 02, 2018 7.310 7.490 7.050 7.110 866,420 -0.24(-3.27%)
Mar 01, 2018 7.500 8.200 7.240 7.350 838,695 +0.05(+0.68%)
Feb 28, 2018 7.580 7.580 7.180 7.300 392,819 -0.28(-3.69%)
Feb 27, 2018 7.640 7.930 7.471 7.580 462,118 -0.02(-0.26%)
Feb 26, 2018 7.410 7.720 7.140 7.600 888,647 +0.23(+3.12%)
Feb 23, 2018 7.040 7.410 7.000 7.370 409,886 +0.39(+5.59%)
Feb 22, 2018 6.980 455,606 +0.14(+2.05%)
Feb 21, 2018 6.700 6.870 6.680 6.840 197,361 +0.16(+2.40%)
Feb 20, 2018 6.930 6.930 6.610 6.680 268,512 -0.26(-3.75%)
Feb 16, 2018 6.940 6.940 6.940 0 +0.15(+2.21%)
Feb 15, 2018 6.670 6.810 6.450 6.790 351,129 +0.16(+2.41%)
Feb 14, 2018 6.390 6.660 6.370 6.630 228,518 +0.20(+3.11%)
Feb 13, 2018 6.470 6.600 6.400 6.430 148,695 -0.07(-1.08%)
Feb 12, 2018 6.620 6.670 6.290 6.500 246,282 -0.08(-1.22%)
Feb 09, 2018 6.550 6.670 6.330 6.580 269,461 +0.08(+1.23%)
Feb 08, 2018 6.550 6.590 6.350 6.500 411,826 -0.02(-0.31%)
Feb 07, 2018 6.350 6.560 6.310 6.520 281,559 +0.18(+2.84%)
Feb 06, 2018 6.060 6.450 5.970 6.340 305,408 +0.01(+0.24%)
Feb 05, 2018 6.300 6.405 6.220 6.325 199,572 +0.03(+0.40%)
Feb 02, 2018 6.650 6.660 6.300 6.300 303,427 -0.41(-6.11%)
Feb 01, 2018 6.570 6.710 6.510 6.710 249,078 +0.06(+0.90%)
Jan 31, 2018 6.810 6.842 6.630 6.650 183,263 -0.09(-1.34%)
Jan 30, 2018 6.750 6.790 6.670 6.740 178,022 -0.11(-1.61%)
Jan 29, 2018 6.900 6.920 6.790 6.850 186,776 -0.04(-0.58%)
Jan 26, 2018 7.200 7.240 6.775 6.890 387,737 -0.28(-3.91%)
Jan 25, 2018 7.290 7.290 7.090 7.170 319,888 -0.12(-1.65%)
Jan 24, 2018 7.560 7.560 7.260 7.290 174,250 -0.24(-3.19%)
Jan 23, 2018 7.710 7.710 7.520 7.530 262,090 -0.18(-2.33%)
Jan 22, 2018 7.700 7.720 7.590 7.710 274,552 +0.01(+0.13%)
Jan 19, 2018 7.460 7.750 7.290 7.700 393,305 +0.25(+3.36%)
Jan 18, 2018 7.370 7.500 7.250 7.450 355,709 +0.07(+0.95%)
Jan 17, 2018 7.360 7.385 7.250 7.380 358,071 +0.05(+0.68%)
Jan 16, 2018 7.610 7.680 7.230 7.330 349,652 -0.30(-3.93%)
Jan 12, 2018 7.630 7.630 7.630 0 -0.05(-0.65%)
Jan 11, 2018 7.620 7.740 7.550 7.680 633,775 +0.13(+1.72%)
Jan 10, 2018 7.490 7.620 7.460 7.550 513,221 +0.06(+0.80%)
Jan 09, 2018 7.700 7.700 7.430 7.490 361,914 -0.16(-2.09%)
Jan 08, 2018 7.770 7.860 7.560 7.650 406,804 -0.11(-1.42%)
Jan 05, 2018 8.090 8.090 7.610 7.760 493,461 -0.34(-4.20%)
Jan 04, 2018 8.200 8.210 7.940 8.100 288,242 -0.12(-1.46%)
Jan 03, 2018 8.520 8.690 8.130 8.220 445,265 -0.26(-3.07%)
Jan 02, 2018 8.370 8.680 8.300 8.480 897,122 +0.24(+2.91%)
Dec 29, 2017 8.240 8.240 8.240 0 -0.11(-1.32%)
Dec 28, 2017 8.290 8.480 8.230 8.350 364,782 +0.06(+0.72%)
Dec 27, 2017 8.410 8.440 8.210 8.290 320,861 -0.13(-1.54%)
Dec 26, 2017 8.460 8.600 8.385 8.420 316,650 -0.01(-0.12%)
Dec 22, 2017 8.480 8.590 8.340 8.430 359,742 -0.07(-0.82%)
Dec 21, 2017 8.570 8.590 8.310 8.500 474,086 -0.07(-0.82%)
Dec 20, 2017 8.350 8.680 8.310 8.570 419,854 +0.21(+2.51%)
Dec 19, 2017 8.840 9.030 8.310 8.360 816,267 -0.48(-5.43%)
Dec 18, 2017 8.300 9.100 8.300 8.840 1,044,716 +0.56(+6.76%)
Dec 15, 2017 8.050 8.390 8.050 8.280 1,467,074 +0.23(+2.86%)
Dec 14, 2017 8.250 8.580 8.000 8.050 823,776 -0.20(-2.42%)
Dec 13, 2017 8.460 8.670 8.190 8.250 1,014,326 -0.17(-2.02%)
Dec 12, 2017 7.830 8.630 7.740 8.420 1,494,603 +0.60(+7.67%)
Dec 11, 2017 7.500 7.980 7.500 7.820 1,167,551 +0.33(+4.41%)
Dec 08, 2017 7.960 7.960 7.240 7.490 865,550 +0.00(+0.00%)
Dec 07, 2017 7.770 8.380 7.660 1,565,377 +0.00(+0.00%)
Dec 06, 2017 7.920 8.290 7.540 7.700 2,324,541 -0.03(-0.39%)
Dec 05, 2017 6.930 7.950 6.920 7.730 2,897,834 +1.44(+22.89%)
Dec 04, 2017 6.230 6.490 6.210 6.290 437,139 +0.20(+3.28%)
Dec 01, 2017 6.030 6.220 5.830 6.090 425,656 +0.05(+0.83%)
Nov 30, 2017 6.390 6.485 5.880 6.040 534,536 -0.30(-4.73%)
Nov 29, 2017 5.900 6.440 5.810 6.340 328,470 +0.45(+7.64%)
Nov 28, 2017 5.630 5.900 5.510 5.890 364,796 +0.30(+5.37%)
Nov 27, 2017 5.670 5.740 5.490 5.590 300,656 -0.09(-1.58%)
Nov 24, 2017 5.620 5.710 5.560 5.680 98,257 +0.06(+1.07%)
Nov 22, 2017 5.700 5.860 5.610 5.620 180,716 -0.06(-1.06%)
Nov 21, 2017 5.670 5.820 5.540 5.680 270,762 +0.02(+0.35%)
Nov 20, 2017 5.560 5.670 5.460 5.660 208,616 +0.14(+2.54%)
Nov 17, 2017 5.410 5.580 5.410 5.520 157,924 +0.12(+2.22%)
Nov 16, 2017 5.040 5.430 5.040 5.400 324,455 +0.39(+7.78%)
Nov 15, 2017 5.110 5.160 4.990 5.010 281,237 -0.18(-3.47%)
Nov 14, 2017 5.160 5.320 5.090 5.190 252,246 +0.04(+0.78%)
Nov 13, 2017 5.270 5.300 5.130 5.150 172,313 -0.13(-2.46%)
Nov 10, 2017 5.220 5.380 5.200 5.280 232,545 +0.10(+1.93%)
Nov 09, 2017 5.110 5.220 5.090 5.180 250,709 +0.08(+1.57%)
Nov 08, 2017 5.020 5.150 4.990 5.100 327,164 +0.02(+0.39%)
Nov 07, 2017 5.330 5.356 5.020 5.080 284,935 -0.22(-4.15%)
Nov 06, 2017 5.260 5.390 5.200 5.300 228,605 +0.02(+0.38%)
Nov 03, 2017 5.260 5.490 5.260 5.280 235,860 +0.02(+0.38%)
Nov 02, 2017 5.500 5.570 5.230 5.260 419,103 -0.30(-5.40%)
Nov 01, 2017 5.490 5.700 5.260 5.560 401,287 +0.11(+2.02%)
Oct 31, 2017 6.190 6.190 5.300 5.450 812,555 -0.74(-11.95%)
Oct 30, 2017 6.430 6.430 6.110 6.190 242,140 -0.27(-4.18%)
Oct 27, 2017 6.620 6.620 6.390 6.460 167,612 -0.16(-2.42%)
Oct 26, 2017 6.620 6.790 6.550 6.620 144,160 +0.01(+0.15%)
Oct 25, 2017 6.530 6.700 6.370 6.610 219,041 +0.05(+0.76%)
Oct 24, 2017 6.620 6.720 6.480 6.560 179,785 +0.01(+0.15%)
Oct 23, 2017 6.670 6.760 6.470 6.550 226,297 -0.13(-1.95%)
Oct 20, 2017 6.640 6.770 6.630 6.680 174,070 +0.13(+1.98%)
Oct 19, 2017 6.610 6.660 6.480 6.550 184,131 -0.13(-1.95%)
Oct 18, 2017 6.480 6.690 6.480 6.680 181,380 +0.20(+3.09%)
Oct 17, 2017 6.180 6.520 6.180 6.480 225,954 +0.24(+3.85%)
Oct 16, 2017 6.190 6.300 6.105 6.240 177,659 +0.05(+0.81%)
Oct 13, 2017 6.140 6.315 6.100 6.190 172,329 +0.07(+1.14%)
Oct 12, 2017 6.240 6.278 6.060 6.120 171,464 -0.16(-2.55%)
Oct 11, 2017 6.400 6.460 6.170 6.280 246,319 -0.09(-1.41%)
Oct 10, 2017 6.410 6.600 6.330 6.370 246,841 -0.05(-0.78%)
Oct 09, 2017 6.680 6.740 6.370 6.420 285,379 -0.26(-3.89%)
Oct 06, 2017 6.640 6.850 6.590 6.680 229,046 -0.06(-0.89%)
Oct 05, 2017 6.580 6.740 6.550 6.740 258,252 +0.16(+2.43%)
Oct 04, 2017 6.610 6.710 6.520 6.580 196,858 -0.03(-0.45%)
Oct 03, 2017 6.590 6.675 6.350 6.610 463,529 +0.09(+1.38%)
Oct 02, 2017 6.520 6.580 6.400 6.520 407,859 +0.01(+0.15%)
Sep 29, 2017 6.490 6.650 6.420 6.510 322,066 +0.00(+0.00%)
Sep 28, 2017 6.530 6.610 6.410 6.510 398,109 -0.03(-0.46%)
Sep 27, 2017 6.650 6.700 6.470 6.540 435,676 -0.10(-1.51%)
Sep 26, 2017 6.500 6.840 6.500 6.640 555,125 +0.15(+2.31%)
Sep 25, 2017 6.270 6.600 6.270 6.490 423,131 +0.21(+3.34%)
Sep 22, 2017 6.070 6.320 6.060 6.280 286,462 +0.19(+3.12%)
Sep 21, 2017 6.070 6.240 6.070 6.090 226,667 +0.00(+0.00%)
Sep 20, 2017 5.870 6.140 5.600 6.090 1,407,639 +0.22(+3.75%)
Sep 19, 2017 6.200 6.230 5.850 5.870 496,193 -0.34(-5.48%)
Sep 18, 2017 6.280 6.380 6.170 6.210 630,549 -0.07(-1.11%)
Sep 15, 2017 5.880 6.280 5.805 6.280 1,220,347 +0.40(+6.80%)
Sep 14, 2017 5.910 6.010 5.820 5.880 536,743 -0.01(-0.17%)
Sep 13, 2017 5.830 5.990 5.830 5.890 569,265 +0.06(+1.03%)
Sep 12, 2017 5.560 5.900 5.510 5.830 583,248 +0.33(+6.00%)
Sep 11, 2017 5.680 5.750 5.480 5.500 386,252 -0.09(-1.61%)
Sep 08, 2017 5.310 5.620 5.265 5.590 499,634 +0.27(+5.08%)
Sep 07, 2017 5.190 5.480 5.190 5.320 476,782 +0.12(+2.31%)
Sep 06, 2017 5.270 5.270 5.110 5.200 575,478 -0.02(-0.38%)
Sep 05, 2017 5.450 5.550 5.030 5.220 1,216,425 -0.29(-5.26%)
Sep 01, 2017 5.170 5.550 5.130 5.510 1,190,298 +0.33(+6.37%)
Aug 31, 2017 5.600 5.630 5.040 5.180 1,775,081 -0.43(-7.66%)
Aug 30, 2017 6.320 6.330 5.510 5.610 2,127,512 -1.21(-17.74%)
Aug 29, 2017 6.900 6.950 6.790 6.820 206,864 -0.12(-1.73%)
Aug 28, 2017 6.990 7.080 6.920 6.940 392,638 -0.04(-0.57%)
Aug 25, 2017 6.970 7.035 6.880 6.980 186,905 +0.08(+1.16%)
Aug 24, 2017 6.760 7.000 6.760 6.900 162,846 +0.11(+1.62%)
Aug 23, 2017 6.980 7.020 6.770 6.790 176,851 -0.23(-3.28%)
Aug 22, 2017 6.870 7.080 6.820 7.020 521,447 +0.19(+2.78%)
Aug 21, 2017 6.850 6.940 6.750 6.830 209,520 -0.09(-1.30%)
Aug 18, 2017 6.700 6.960 6.700 6.920 246,733 +0.13(+1.91%)
Aug 17, 2017 6.780 6.930 6.680 6.790 254,334 -0.04(-0.59%)
Aug 16, 2017 6.690 6.840 6.670 6.830 212,741 +0.15(+2.25%)
Aug 15, 2017 6.940 6.940 6.600 6.680 204,223 -0.25(-3.61%)
Aug 14, 2017 6.890 6.980 6.790 6.930 211,531 +0.09(+1.32%)
Aug 11, 2017 6.620 6.890 6.470 6.840 419,769 +0.13(+1.94%)
Aug 10, 2017 6.870 6.870 6.620 6.710 313,781 -0.21(-3.03%)
Aug 09, 2017 7.070 7.070 6.870 6.920 308,744 -0.19(-2.67%)
Aug 08, 2017 7.040 7.210 6.900 7.110 357,203 +0.07(+0.99%)
Aug 07, 2017 7.250 7.280 7.020 7.040 260,159 -0.22(-3.03%)
Aug 04, 2017 7.160 7.310 7.080 7.260 354,391 +0.16(+2.25%)
Aug 03, 2017 7.090 7.200 7.060 7.100 228,292 +0.02(+0.28%)
Aug 02, 2017 7.200 7.280 7.070 7.080 287,709 -0.12(-1.67%)
Aug 01, 2017 7.270 7.280 7.105 7.200 257,111 -0.03(-0.41%)
Jul 31, 2017 7.420 7.480 7.220 7.230 311,473 -0.19(-2.56%)
Jul 28, 2017 7.480 7.560 7.230 7.420 295,553 -0.08(-1.07%)
Jul 27, 2017 7.630 7.740 7.360 7.500 419,331 -0.05(-0.66%)
Jul 26, 2017 7.510 7.560 7.330 7.550 288,043 +0.05(+0.67%)
Jul 25, 2017 7.300 7.570 7.300 7.500 364,954 +0.31(+4.31%)
Jul 24, 2017 7.520 7.520 7.130 7.190 515,978 -0.34(-4.52%)
Jul 21, 2017 8.010 8.010 7.295 7.530 714,163 -0.38(-4.80%)
Jul 20, 2017 7.790 8.230 7.790 7.910 747,481 +0.11(+1.41%)
Jul 19, 2017 7.850 7.860 7.450 7.800 1,218,769 -0.05(-0.64%)
Jul 18, 2017 7.730 8.020 7.550 7.850 613,443 +0.06(+0.77%)
Jul 17, 2017 7.830 7.990 7.710 7.790 603,430 +0.03(+0.39%)
Jul 14, 2017 7.970 8.050 7.630 7.760 1,084,902 -0.21(-2.63%)
Jul 13, 2017 8.790 8.950 7.830 7.970 1,067,866 -0.92(-10.35%)
Jul 12, 2017 10.85 11.01 8.471 8.890 1,596,151 -1.15(-11.45%)
Jul 11, 2017 9.700 10.19 9.670 10.04 560,941 +0.37(+3.83%)
Jul 10, 2017 10.24 10.24 9.630 9.670 247,698 -0.56(-5.47%)
Jul 07, 2017 10.20 10.27 9.890 10.23 256,420 +0.05(+0.49%)
Jul 06, 2017 10.72 10.72 10.14 10.18 309,701 -0.58(-5.39%)
Jul 05, 2017 10.68 10.86 10.62 10.76 211,718 +0.00(+0.00%)
Jul 03, 2017 10.59 10.85 10.59 10.76 190,818 +0.13(+1.22%)
Jun 30, 2017 10.73 10.79 10.62 10.63 166,059 -0.10(-0.93%)
Jun 29, 2017 10.80 10.90 10.63 10.73 266,176 -0.09(-0.83%)
Jun 28, 2017 10.89 10.97 10.75 10.82 179,195 +0.06(+0.56%)
Jun 27, 2017 10.73 10.93 10.73 10.76 152,762 -0.05(-0.46%)
Jun 26, 2017 11.05 11.12 10.67 10.81 238,375 -0.19(-1.73%)
Jun 23, 2017 10.70 11.10 10.59 11.00 584,506 +0.37(+3.48%)
Jun 22, 2017 10.39 10.67 10.38 10.63 173,295 +0.27(+2.61%)
Jun 21, 2017 10.43 10.48 10.14 10.36 167,241 -0.06(-0.58%)
Jun 20, 2017 10.19 10.51 10.09 10.42 226,248 +0.20(+1.96%)
Jun 19, 2017 10.35 10.35 10.12 10.22 131,807 -0.09(-0.87%)
Jun 16, 2017 9.940 10.33 9.910 10.31 410,124 +0.17(+1.68%)
Jun 15, 2017 10.00 10.22 9.790 10.14 117,233 -0.07(-0.69%)
Jun 14, 2017 10.23 10.25 10.03 10.21 128,166 -0.01(-0.10%)
Jun 13, 2017 10.31 10.42 10.16 10.22 111,753 -0.09(-0.87%)
Jun 12, 2017 10.23 10.63 10.23 10.31 153,408 +0.08(+0.78%)
Jun 09, 2017 9.930 10.29 9.800 10.23 160,804 +0.34(+3.44%)
Jun 08, 2017 9.630 10.00 9.620 9.890 89,004 +0.30(+3.13%)
Jun 07, 2017 9.770 9.770 9.500 9.590 148,922 -0.18(-1.84%)
Jun 06, 2017 9.850 9.900 9.590 9.770 251,049 -0.17(-1.71%)
Jun 05, 2017 10.07 10.11 9.940 9.940 133,394 -0.09(-0.90%)
Jun 02, 2017 9.960 10.30 9.950 10.03 172,126 +0.07(+0.70%)
Jun 01, 2017 9.460 9.980 9.400 9.960 135,038 +0.47(+4.95%)
May 31, 2017 9.410 9.525 9.310 9.490 194,309 +0.07(+0.74%)
May 30, 2017 9.420 9.480 9.290 9.420 73,505 +0.00(+0.00%)
May 26, 2017 9.550 9.580 9.340 9.420 101,661 -0.05(-0.53%)
May 25, 2017 9.330 9.580 9.230 9.470 157,188 +0.23(+2.49%)
May 24, 2017 9.220 9.380 9.140 9.240 134,799 -0.01(-0.11%)
May 23, 2017 9.400 9.420 9.240 9.250 137,277 -0.10(-1.07%)
May 22, 2017 9.300 9.460 9.250 9.350 179,361 +0.21(+2.30%)
May 19, 2017 9.070 9.230 9.030 9.140 119,210 +0.04(+0.44%)
May 18, 2017 9.010 9.230 9.010 9.100 138,229 +0.00(+0.00%)
May 17, 2017 9.350 9.290 9.050 9.100 175,198 -0.25(-2.67%)
May 16, 2017 9.540 9.540 9.240 9.350 220,492 -0.17(-1.79%)
May 15, 2017 9.830 9.890 9.420 9.520 194,160 -0.30(-3.05%)
May 12, 2017 10.07 10.07 9.780 9.820 121,602 -0.34(-3.35%)
May 11, 2017 10.28 10.30 9.810 10.16 195,944 -0.21(-2.03%)
May 10, 2017 10.26 10.40 10.13 10.37 252,141 +0.04(+0.39%)
May 09, 2017 10.37 10.46 10.22 10.33 129,931 -0.08(-0.77%)
May 08, 2017 10.26 10.47 10.22 10.41 155,683 +0.12(+1.17%)
May 05, 2017 10.35 10.38 10.16 10.29 113,210 -0.02(-0.19%)
May 04, 2017 10.34 10.40 10.14 10.31 97,818 +0.01(+0.10%)
May 03, 2017 10.29 10.34 10.16 10.30 150,365 -0.02(-0.19%)
May 02, 2017 10.35 10.43 10.21 10.32 169,664 -0.02(-0.19%)
May 01, 2017 10.42 10.45 10.25 10.34 91,299 -0.07(-0.67%)
Apr 28, 2017 10.67 10.67 10.34 10.41 269,614 -0.23(-2.16%)
Apr 27, 2017 10.81 10.87 10.53 10.64 129,131 -0.10(-0.93%)
Apr 26, 2017 10.32 10.93 10.32 10.74 523,471 +0.36(+3.47%)
Apr 25, 2017 10.47 10.69 10.35 10.38 253,003 +0.00(+0.00%)
Apr 24, 2017 10.52 10.55 10.17 10.38 288,944 +0.08(+0.78%)
Apr 21, 2017 10.39 10.47 10.18 10.30 216,276 -0.12(-1.15%)
Apr 20, 2017 10.19 10.47 10.17 10.42 234,017 +0.30(+2.96%)
Apr 19, 2017 9.950 10.15 9.915 10.12 291,798 +0.24(+2.43%)
Apr 18, 2017 9.670 9.910 9.600 9.880 177,648 +0.16(+1.65%)
Apr 17, 2017 9.650 9.740 9.460 9.720 296,700 +0.10(+1.04%)
Apr 13, 2017 9.700 9.700 9.480 9.620 173,129 -0.04(-0.41%)
Apr 12, 2017 9.920 9.920 9.640 9.660 110,386 -0.25(-2.52%)
Apr 11, 2017 9.890 10.00 9.680 9.910 147,539 -0.01(-0.10%)
Apr 10, 2017 9.810 10.15 9.790 9.920 256,141 +0.06(+0.61%)
Apr 07, 2017 9.480 9.895 9.390 9.860 226,111 +0.38(+4.01%)
Apr 06, 2017 9.430 9.520 9.360 9.480 243,763 +0.05(+0.53%)
Apr 05, 2017 9.500 9.620 9.180 9.430 351,013 +0.05(+0.53%)
Apr 04, 2017 9.480 9.570 9.290 9.380 159,118 -0.09(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.